Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Colony Northstar Credit Real Estate Inc Class (NY: CLNC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 4.260 4.400 3.820 3.940 875,187 -0.33(-7.73%)
Mar 30, 2020 5.160 5.290 4.120 4.270 820,146 -0.88(-17.09%)
Mar 27, 2020 5.817 5.817 5.022 5.150 1,222,077 -0.22(-4.02%)
Mar 26, 2020 3.522 5.650 3.507 5.366 1,762,834 +1.93(+56.29%)
Mar 25, 2020 3.041 3.737 2.727 3.433 1,930,469 +0.38(+12.54%)
Mar 24, 2020 3.247 3.414 2.886 3.051 1,405,249 -0.01(-0.32%)
Mar 23, 2020 2.570 3.178 2.413 3.061 1,465,473 +0.30(+11.03%)
Mar 20, 2020 2.904 3.630 2.560 2.756 2,110,296 -0.11(-3.77%)
Mar 19, 2020 3.168 3.443 2.668 2.864 2,229,110 -0.30(-9.60%)
Mar 18, 2020 4.012 4.257 2.953 3.168 1,746,553 -1.15(-26.59%)
Mar 17, 2020 5.278 5.320 4.316 4.316 1,981,226 -0.77(-15.06%)
Mar 16, 2020 5.866 6.239 5.081 5.081 1,300,196 -1.86(-26.84%)
Mar 13, 2020 7.612 7.752 6.396 6.945 1,115,650 -0.24(-3.28%)
Mar 12, 2020 7.926 8.034 6.798 7.181 1,318,063 -1.79(-19.91%)
Mar 11, 2020 9.604 9.604 8.907 8.966 870,750 -0.98(-9.86%)
Mar 10, 2020 10.24 10.51 9.417 9.947 748,116 +0.02(+0.20%)
Mar 09, 2020 11.07 11.08 9.888 9.927 792,952 -1.80(-15.38%)
Mar 06, 2020 11.72 11.94 11.25 11.73 761,708 -0.32(-2.68%)
Mar 05, 2020 12.44 12.62 11.90 12.06 916,338 -0.57(-4.51%)
Mar 04, 2020 12.62 12.73 12.39 12.62 679,570 +0.16(+1.26%)
Mar 03, 2020 12.92 13.37 12.21 12.47 586,189 -0.38(-2.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.